Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 572.18 | 575.67 | 572.13 | 575.22 | 4,853,956 | +4.93(+0.86%) |
Jul 02, 2025 | 567.37 | 570.05 | 566.81 | 570.29 | 6,161,352 | +2.52(+0.44%) |
Jul 01, 2025 | 566.56 | 568.80 | 565.80 | 567.77 | 7,410,640 | -0.26(-0.05%) |
Jun 30, 2025 | 567.50 | 569.15 | 565.38 | 568.03 | 5,746,593 | +1.08(+0.19%) |
Jun 27, 2025 | 565.11 | 568.33 | 563.21 | 566.95 | 6,060,552 | +2.80(+0.50%) |
Jun 26, 2025 | 561.52 | 564.55 | 560.96 | 564.15 | 6,077,165 | +4.43(+0.79%) |
Jun 25, 2025 | 560.52 | 561.02 | 558.34 | 559.72 | 16,469,058 | +0.28(+0.05%) |
Jun 24, 2025 | 557.18 | 560.43 | 556.37 | 559.44 | 6,767,155 | +6.08(+1.10%) |
Jun 23, 2025 | 548.66 | 553.70 | 545.75 | 553.36 | 9,803,467 | +5.64(+1.03%) |
Jun 20, 2025 | 551.72 | 552.72 | 546.62 | 547.72 | 15,259,848 | -1.52(-0.28%) |
Jun 18, 2025 | 550.16 | 552.71 | 548.39 | 549.24 | 4,602,464 | -0.11(-0.02%) |
Jun 17, 2025 | 551.79 | 553.16 | 548.63 | 549.35 | 4,748,275 | -4.72(-0.85%) |
Jun 16, 2025 | 551.94 | 555.69 | 551.87 | 554.07 | 7,405,209 | +5.30(+0.97%) |
Jun 13, 2025 | 550.24 | 553.25 | 547.41 | 548.77 | 7,100,911 | -6.18(-1.11%) |
Jun 12, 2025 | 551.60 | 555.00 | 551.13 | 554.95 | 10,680,688 | +2.09(+0.38%) |
Jun 11, 2025 | 555.41 | 556.23 | 550.91 | 552.86 | 20,798,018 | -1.53(-0.28%) |
Jun 10, 2025 | 551.78 | 554.74 | 550.74 | 554.39 | 5,978,976 | +3.14(+0.57%) |
Jun 09, 2025 | 551.30 | 552.70 | 550.20 | 551.25 | 4,504,065 | +0.59(+0.11%) |
Jun 06, 2025 | 550.30 | 552.32 | 548.70 | 550.66 | 4,820,987 | +5.57(+1.02%) |
Jun 05, 2025 | 549.48 | 550.63 | 543.34 | 545.09 | 6,383,970 | -2.56(-0.47%) |
Jun 04, 2025 | 548.75 | 549.65 | 547.44 | 547.65 | 4,542,035 | -0.35(-0.06%) |
Jun 03, 2025 | 544.53 | 548.87 | 544.09 | 548.00 | 4,989,477 | +3.09(+0.57%) |
Jun 02, 2025 | 540.25 | 544.91 | 537.80 | 544.91 | 5,960,954 | +3.15(+0.58%) |
May 30, 2025 | 541.35 | 543.39 | 536.16 | 541.76 | 6,171,578 | -0.56(-0.10%) |
May 29, 2025 | 545.15 | 545.28 | 538.74 | 542.32 | 4,664,933 | +2.08(+0.39%) |
May 28, 2025 | 543.79 | 544.90 | 539.61 | 540.24 | 4,885,349 | -3.10(-0.57%) |
May 27, 2025 | 538.72 | 543.52 | 537.18 | 543.34 | 6,111,849 | +10.94(+2.05%) |
May 23, 2025 | 529.43 | 534.81 | 529.11 | 532.40 | 6,459,119 | -3.62(-0.68%) |
May 22, 2025 | 535.60 | 539.23 | 534.44 | 536.02 | 5,814,146 | +0.25(+0.05%) |
May 21, 2025 | 540.91 | 544.69 | 534.82 | 535.77 | 6,783,008 | -9.11(-1.67%) |
May 20, 2025 | 545.22 | 546.06 | 541.99 | 544.88 | 7,152,344 | -1.94(-0.35%) |
May 19, 2025 | 540.63 | 547.45 | 540.58 | 546.82 | 7,756,763 | +0.56(+0.10%) |
May 16, 2025 | 543.47 | 546.47 | 541.70 | 546.26 | 7,255,461 | +3.50(+0.64%) |
May 15, 2025 | 538.26 | 543.25 | 537.84 | 542.76 | 7,360,013 | +2.65(+0.49%) |
May 14, 2025 | 540.37 | 541.42 | 538.24 | 540.11 | 5,020,298 | +0.67(+0.12%) |
May 13, 2025 | 536.33 | 541.48 | 535.78 | 539.44 | 7,353,095 | +3.52(+0.66%) |
May 12, 2025 | 534.50 | 535.92 | 530.39 | 535.92 | 7,789,289 | +17.27(+3.33%) |
May 09, 2025 | 520.69 | 521.63 | 517.36 | 518.65 | 4,739,617 | -0.69(-0.13%) |
May 08, 2025 | 519.54 | 524.23 | 516.35 | 519.34 | 5,082,032 | +3.44(+0.67%) |
May 07, 2025 | 514.92 | 518.18 | 511.10 | 515.90 | 5,465,901 | +2.32(+0.45%) |
May 06, 2025 | 512.89 | 517.83 | 511.94 | 513.58 | 4,690,465 | -4.41(-0.85%) |
May 05, 2025 | 517.08 | 520.85 | 516.27 | 517.99 | 4,790,821 | -2.72(-0.52%) |
May 02, 2025 | 519.12 | 522.41 | 516.89 | 520.71 | 6,285,503 | +7.36(+1.43%) |